2,730€
6,02%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,59 | 2,76 | 2,56 | 2,75 | 6,09% | 9.000,00 |
| 08.01.2026 | 2,70 | 2,74 | 2,54 | 2,60 | -2,99% | - |
| 07.01.2026 | 2,69 | 2,72 | 2,51 | 2,68 | 0,45% | - |
| 06.01.2026 | 2,59 | 2,71 | 2,59 | 2,66 | 3,22% | 123.650,00 |
| 05.01.2026 | 2,32 | 2,60 | 2,32 | 2,58 | 15,28% | - |
| 02.01.2026 | 2,28 | 2,38 | 2,23 | 2,24 | -5,97% | - |
| 30.12.2025 | 2,35 | 2,47 | 2,34 | 2,38 | 3,79% | - |
| 29.12.2025 | 2,46 | 2,56 | 2,28 | 2,29 | -6,33% | - |
| 23.12.2025 | 2,42 | 2,49 | 2,37 | 2,45 | 2,51% | - |
| 22.12.2025 | 2,48 | 2,48 | 2,34 | 2,39 | 0,76% | - |
| 19.12.2025 | 2,30 | 2,39 | 2,29 | 2,37 | 3,58% | - |
| 18.12.2025 | 2,28 | 2,32 | 2,20 | 2,29 | 1,55% | - |
| 17.12.2025 | 2,28 | 2,28 | 2,19 | 2,25 | 2,04% | - |
| 16.12.2025 | 2,12 | 2,22 | 2,11 | 2,21 | 1,61% | - |
| 15.12.2025 | 2,26 | 2,29 | 2,15 | 2,17 | -4,61% | - |
| 12.12.2025 | 2,24 | 2,32 | 2,20 | 2,28 | 2,71% | - |
| 11.12.2025 | 2,16 | 2,23 | 2,11 | 2,22 | 2,31% | 500,00 |
| 10.12.2025 | 2,19 | 2,19 | 2,09 | 2,17 | -1,23% | - |
| 09.12.2025 | 2,10 | 2,21 | 2,08 | 2,20 | 2,33% | 53.060,00 |
| 08.12.2025 | 2,17 | 2,26 | 2,08 | 2,15 | -0,69% | - |
| 05.12.2025 | 2,18 | 2,25 | 2,13 | 2,16 | 0,56% | 5.000,00 |
| 04.12.2025 | 2,16 | 2,18 | 2,02 | 2,15 | 0,00% | 780,00 |
| 03.12.2025 | 2,10 | 2,15 | 2,06 | 2,15 | 5,97% | - |
| 02.12.2025 | 2,07 | 2,07 | 1,91 | 2,03 | -2,55% | - |
| 01.12.2025 | 2,09 | 2,16 | 2,04 | 2,08 | -0,86% | - |
| 28.11.2025 | 2,02 | 2,13 | 1,92 | 2,10 | 3,60% | 7.000,00 |
| 27.11.2025 | 2,02 | 2,06 | 2,00 | 2,03 | 2,58% | - |
| 26.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,22% | - |
| 24.11.2025 | 1,84 | 1,95 | 1,79 | 1,89 | 4,99% | - |
| 20.11.2025 | 1,95 | 2,00 | 1,80 | 1,80 | -1,31% | 5.600,00 |
| 18.11.2025 | 1,75 | 1,87 | 1,74 | 1,83 | -1,08% | - |
| 17.11.2025 | 1,80 | 1,88 | 1,76 | 1,85 | 1,76% | - |
| 14.11.2025 | 1,78 | 1,82 | 1,74 | 1,82 | -0,44% | - |
| 13.11.2025 | 1,93 | 1,93 | 1,77 | 1,82 | 0,88% | - |
| 12.11.2025 | 1,78 | 1,85 | 1,76 | 1,81 | 3,67% | 6.000,00 |
| 11.11.2025 | 1,84 | 1,87 | 1,74 | 1,74 | -5,27% | - |
| 10.11.2025 | 1,73 | 1,93 | 1,71 | 1,84 | 15,93% | 3.098,00 |
| 07.11.2025 | 1,69 | 1,71 | 1,59 | 1,59 | -7,78% | - |
| 06.11.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,87% | - |
| 05.11.2025 | 1,65 | 1,71 | 1,63 | 1,67 | 0,00% | - |
| 04.11.2025 | 1,71 | 1,78 | 1,64 | 1,67 | -6,48% | 548,00 |
| 03.11.2025 | 1,82 | 1,85 | 1,75 | 1,79 | -2,08% | - |
| 31.10.2025 | 1,82 | 1,86 | 1,79 | 1,83 | 1,67% | - |
| 30.10.2025 | 1,87 | 1,87 | 1,79 | 1,80 | -1,53% | - |
| 29.10.2025 | 1,79 | 1,87 | 1,77 | 1,83 | 1,61% | 3.900,00 |
| 28.10.2025 | 1,74 | 1,85 | 1,67 | 1,80 | 3,99% | 5.000,00 |
| 27.10.2025 | 1,83 | 1,88 | 1,73 | 1,73 | -6,14% | 24.000,00 |
| 24.10.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,04% | - |
| 22.10.2025 | 1,84 | 1,86 | 1,73 | 1,82 | 0,44% | 848,00 |
| 21.10.2025 | 1,94 | 2,01 | 1,79 | 1,81 | -7,92% | 1.000,00 |
| 20.10.2025 | 1,85 | 2,00 | 1,85 | 1,97 | 5,69% | 56.008,00 |
| 17.10.2025 | 2,11 | 2,11 | 1,85 | 1,86 | -11,99% | 895,00 |
| 16.10.2025 | 2,11 | 2,20 | 2,08 | 2,12 | 2,17% | 11.450,00 |
| 15.10.2025 | 2,07 | 2,13 | 2,03 | 2,07 | 3,65% | 8.700,00 |
| 14.10.2025 | 1,97 | 2,08 | 1,87 | 2,00 | 2,35% | - |
| 13.10.2025 | 1,97 | 2,02 | 1,93 | 1,95 | 4,88% | - |
| 10.10.2025 | 1,85 | 1,89 | 1,85 | 1,86 | -3,87% | - |
| 09.10.2025 | 1,96 | 2,10 | 1,82 | 1,94 | -1,17% | - |
| 08.10.2025 | 1,90 | 2,07 | 1,88 | 1,96 | 5,15% | 79.895,00 |
| 07.10.2025 | 1,82 | 2,00 | 1,79 | 1,87 | 8,68% | - |
| 06.10.2025 | 1,71 | 1,76 | 1,71 | 1,72 | 3,06% | 2.500,00 |
| 03.10.2025 | 1,63 | 1,71 | 1,61 | 1,67 | 2,46% | - |
| 02.10.2025 | 1,69 | 1,73 | 1,60 | 1,63 | -2,40% | - |
| 01.10.2025 | 1,68 | 1,83 | 1,54 | 1,67 | -1,77% | - |
| 30.09.2025 | 1,69 | 1,80 | 1,69 | 1,70 | 1,38% | - |
| 29.09.2025 | 1,69 | 1,77 | 1,67 | 1,67 | -0,95% | - |
| 26.09.2025 | 1,58 | 1,69 | 1,55 | 1,69 | 6,30% | - |
| 25.09.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 0,06% | - |
| 24.09.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 1,67% | 3.000,00 |
| 23.09.2025 | 1,56 | 1,67 | 1,53 | 1,56 | -0,19% | - |
| 22.09.2025 | 1,50 | 1,56 | 1,47 | 1,56 | 2,36% | - |
| 19.09.2025 | 1,41 | 1,53 | 1,34 | 1,53 | 8,22% | - |
| 18.09.2025 | 1,41 | 1,44 | 1,36 | 1,41 | -1,60% | - |
| 17.09.2025 | 1,39 | 1,44 | 1,37 | 1,44 | 1,70% | - |
| 16.09.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -4,79% | 1.500,00 |
| 15.09.2025 | 1,42 | 1,48 | 1,40 | 1,48 | 11,09% | 9.000,00 |
| 12.09.2025 | 1,36 | 1,42 | 1,33 | 1,33 | -3,47% | - |
| 11.09.2025 | 1,31 | 1,39 | 1,30 | 1,38 | 1,69% | - |
| 10.09.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,18% | - |
| 09.09.2025 | 1,31 | 1,33 | 1,28 | 1,33 | 1,14% | - |
| 08.09.2025 | 1,29 | 1,32 | 1,24 | 1,32 | 1,70% | - |
| 05.09.2025 | 1,28 | 1,29 | 1,23 | 1,29 | 2,54% | - |
| 04.09.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -2,32% | - |
| 03.09.2025 | 1,27 | 1,35 | 1,22 | 1,29 | 2,62% | - |
| 02.09.2025 | 1,23 | 1,27 | 1,20 | 1,26 | 2,78% | - |
| 01.09.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,49% | - |
| 29.08.2025 | 1,22 | 1,22 | 1,18 | 1,22 | 0,58% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 1,00% | 7.000,00 |
| 27.08.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -1,40% | - |
| 26.08.2025 | 1,13 | 1,23 | 1,11 | 1,22 | 6,57% | - |
| 25.08.2025 | 1,15 | 1,15 | 1,10 | 1,14 | 0,88% | - |
| 22.08.2025 | 1,10 | 1,15 | 1,07 | 1,13 | 3,76% | - |
| 21.08.2025 | 1,07 | 1,11 | 1,06 | 1,09 | 1,21% | - |
| 20.08.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 0,75% | - |
| 19.08.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -2,99% | - |
| 18.08.2025 | 1,15 | 1,17 | 1,08 | 1,10 | -2,65% | - |
| 15.08.2025 | 1,06 | 1,15 | 1,05 | 1,13 | 7,60% | - |
| 14.08.2025 | 1,06 | 1,11 | 1,04 | 1,05 | -1,13% | - |
| 13.08.2025 | 1,10 | 1,11 | 1,03 | 1,06 | -1,85% | - |
| 12.08.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -1,36% | - |